Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spyr Inc (OP: SPYR )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0058 0.0058 0.0049 0.0055 9,038,166 -0.00(-5.17%)
Jan 30, 2023 0.0065 0.0065 0.0053 0.0058 8,618,324 -0.00(-10.77%)
Jan 27, 2023 0.0070 0.0070 0.0061 0.0065 1,885,023 -0.00(-5.80%)
Jan 26, 2023 0.0072 0.0081 0.0067 0.0069 3,775,422 +0.00(+0.00%)
Jan 25, 2023 0.0083 0.0083 0.0068 0.0069 5,808,237 -0.00(-17.86%)
Jan 24, 2023 0.0087 0.0087 0.0080 0.0084 903,234 -0.00(-4.55%)
Jan 23, 2023 0.0084 0.0095 0.0084 0.0088 2,741,642 +0.00(+1.15%)
Jan 20, 2023 0.0083 0.0091 0.0080 0.0087 879,144 +0.00(+8.75%)
Jan 19, 2023 0.0091 0.0091 0.0079 0.0080 5,242,898 -0.00(-9.09%)
Jan 18, 2023 0.0090 0.0093 0.0088 0.0088 586,394 -0.00(-2.22%)
Jan 17, 2023 0.0095 0.0095 0.0090 0.0090 1,545,204 +0.00(+0.00%)
Jan 13, 2023 0.0097 0.0100 0.0086 0.0090 6,650,709 -0.00(-5.26%)
Jan 12, 2023 0.0097 0.0100 0.0094 0.0095 568,381 +0.00(+0.00%)
Jan 11, 2023 0.0100 0.0100 0.0093 0.0095 952,440 -0.00(-2.06%)
Jan 10, 2023 0.0100 0.0101 0.0095 0.0097 1,002,296 -0.00(-6.73%)
Jan 09, 2023 0.0108 0.0108 0.0097 0.0104 1,073,093 +0.00(+4.00%)
Jan 06, 2023 0.0092 0.0114 0.0092 0.0100 1,226,789 +0.00(+0.00%)
Jan 05, 2023 0.0114 0.0114 0.0100 0.0100 262,290 -0.00(-9.09%)
Jan 04, 2023 0.0110 0.0114 0.0107 0.0110 148,908 -0.00(-1.79%)
Jan 03, 2023 0.0099 0.0114 0.0099 0.0112 785,526 +0.00(+6.67%)
Dec 30, 2022 0.0092 0.0110 0.0092 0.0105 261,940 +0.00(+5.00%)
Dec 29, 2022 0.0100 0.0105 0.0096 0.0100 255,357 +0.00(+0.00%)
Dec 28, 2022 0.0110 0.0110 0.0094 0.0100 454,417 -0.00(-9.09%)
Dec 27, 2022 0.0105 0.0110 0.0100 0.0110 172,756 +0.00(+4.76%)
Dec 23, 2022 0.0110 0.0113 0.0105 0.0105 245,529 +0.00(+5.00%)
Dec 22, 2022 0.0110 0.0110 0.0097 0.0100 420,000 +0.00(+0.00%)
Dec 21, 2022 0.0100 0.0110 0.0099 0.0100 765,157 +0.00(+0.00%)
Dec 20, 2022 0.0106 0.0113 0.0100 0.0100 121,649 -0.00(-4.76%)
Dec 19, 2022 0.0109 0.0113 0.0105 0.0105 130,396 +0.00(+1.94%)
Dec 16, 2022 0.0106 0.0110 0.0103 0.0103 465,500 +0.00(+0.00%)
Dec 15, 2022 0.0107 0.0113 0.0092 0.0103 709,710 -0.00(-3.74%)
Dec 14, 2022 0.0116 0.0116 0.0106 0.0107 176,175 +0.00(+0.94%)
Dec 13, 2022 0.0108 0.0110 0.0106 0.0106 32,244 -0.00(-3.64%)
Dec 12, 2022 0.0115 0.0115 0.0094 0.0110 276,018 +0.00(+0.00%)
Dec 09, 2022 0.0102 0.0115 0.0100 0.0110 359,670 +0.00(+1.85%)
Dec 08, 2022 0.0105 0.0114 0.0105 0.0108 336,500 +0.00(+3.85%)
Dec 07, 2022 0.0108 0.0115 0.0100 0.0104 1,015,715 -0.00(-9.57%)
Dec 06, 2022 0.0115 0.0115 0.0100 0.0115 286,619 +0.00(+1.77%)
Dec 05, 2022 0.0100 0.0113 0.0095 0.0113 421,440 +0.00(+13.00%)
Dec 02, 2022 0.0100 0.0110 0.0100 0.0100 2,240,116 +0.00(+1.01%)
Dec 01, 2022 0.0115 0.0116 0.0091 0.0099 3,414,885 -0.00(-10.00%)
Nov 30, 2022 0.0113 0.0115 0.0102 0.0110 804,418 -0.00(-2.65%)
Nov 29, 2022 0.0114 0.0115 0.0110 0.0113 137,688 -0.00(-3.42%)
Nov 28, 2022 0.0123 0.0129 0.0112 0.0117 555,330 +0.00(+1.74%)
Nov 25, 2022 0.0115 0.0115 0.0115 0.0115 100 +0.00(+0.88%)
Nov 23, 2022 0.0111 0.0129 0.0111 0.0114 191,986 -0.00(-5.00%)
Nov 22, 2022 0.0110 0.0120 0.0110 0.0120 61,660 +0.00(+9.09%)
Nov 21, 2022 0.0120 0.0120 0.0100 0.0110 200,000 -0.00(-8.33%)
Nov 18, 2022 0.0108 0.0125 0.0108 0.0120 74,050 +0.00(+7.14%)
Nov 17, 2022 0.0115 0.0138 0.0110 0.0112 279,236 +0.00(+9.80%)
Nov 16, 2022 0.0120 0.0125 0.0093 0.0102 2,095,546 -0.00(-15.00%)
Nov 15, 2022 0.0136 0.0137 0.0110 0.0120 434,367 -0.00(-14.29%)
Nov 14, 2022 0.0140 0.0140 0.0140 0.0140 4,000 +0.00(+3.70%)
Nov 11, 2022 0.0135 0.0154 0.0135 0.0135 414,372 -0.00(-0.74%)
Nov 10, 2022 0.0127 0.0150 0.0112 0.0136 5,648,258 +0.00(+4.62%)
Nov 09, 2022 0.0110 0.0140 0.0104 0.0130 2,541,997 +0.00(+25.00%)
Nov 08, 2022 0.0109 0.0111 0.0100 0.0104 640,175 -0.00(-13.33%)
Nov 07, 2022 0.0109 0.0125 0.0109 0.0120 285,001 +0.00(+4.35%)
Nov 04, 2022 0.0113 0.0120 0.0109 0.0115 109,049 +0.00(+10.58%)
Nov 03, 2022 0.0120 0.0120 0.0100 0.0104 1,440,841 +0.00(+2.97%)
Nov 02, 2022 0.0112 0.0112 0.0100 0.0101 382,785 -0.00(-6.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.